6419 (株)マースグループホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 2,260 | 2,265 | 2,235 | 2,245 | 43,800 | 2,245 |
| 2009-12-29 | 2,275 | 2,290 | 2,250 | 2,255 | 62,400 | 2,255 |
| 2009-12-28 | 2,200 | 2,260 | 2,195 | 2,260 | 99,100 | 2,260 |
| 2009-12-25 | 2,220 | 2,230 | 2,180 | 2,180 | 40,400 | 2,180 |
| 2009-12-24 | 2,145 | 2,210 | 2,140 | 2,200 | 67,200 | 2,200 |
| 2009-12-22 | 2,175 | 2,180 | 2,120 | 2,135 | 91,800 | 2,135 |
| 2009-12-21 | 2,120 | 2,150 | 2,040 | 2,150 | 148,500 | 2,150 |
| 2009-12-18 | 2,190 | 2,195 | 2,135 | 2,135 | 98,600 | 2,135 |
| 2009-12-17 | 2,205 | 2,215 | 2,190 | 2,210 | 56,800 | 2,210 |
| 2009-12-16 | 2,230 | 2,235 | 2,195 | 2,205 | 63,400 | 2,205 |
| 2009-12-15 | 2,225 | 2,235 | 2,215 | 2,215 | 61,400 | 2,215 |
| 2009-12-14 | 2,210 | 2,235 | 2,200 | 2,235 | 83,400 | 2,235 |
| 2009-12-11 | 2,200 | 2,220 | 2,195 | 2,215 | 59,400 | 2,215 |
| 2009-12-10 | 2,200 | 2,235 | 2,190 | 2,190 | 78,400 | 2,190 |
| 2009-12-09 | 2,185 | 2,230 | 2,185 | 2,210 | 63,600 | 2,210 |
| 2009-12-08 | 2,210 | 2,215 | 2,160 | 2,175 | 141,100 | 2,175 |
| 2009-12-07 | 2,200 | 2,260 | 2,190 | 2,245 | 124,600 | 2,245 |
| 2009-12-04 | 2,270 | 2,270 | 2,170 | 2,175 | 149,400 | 2,175 |
| 2009-12-03 | 2,295 | 2,295 | 2,230 | 2,245 | 116,500 | 2,245 |
| 2009-12-02 | 2,295 | 2,300 | 2,270 | 2,280 | 56,700 | 2,280 |
| 2009-12-01 | 2,200 | 2,295 | 2,200 | 2,290 | 102,600 | 2,290 |
| 2009-11-30 | 2,240 | 2,245 | 2,195 | 2,215 | 55,300 | 2,215 |
| 2009-11-27 | 2,240 | 2,270 | 2,210 | 2,225 | 68,500 | 2,225 |
| 2009-11-26 | 2,285 | 2,340 | 2,280 | 2,280 | 52,000 | 2,280 |
| 2009-11-25 | 2,250 | 2,295 | 2,220 | 2,285 | 79,500 | 2,285 |
| 2009-11-24 | 2,325 | 2,345 | 2,220 | 2,250 | 87,500 | 2,250 |
| 2009-11-20 | 2,205 | 2,290 | 2,185 | 2,290 | 108,500 | 2,290 |
| 2009-11-19 | 2,315 | 2,330 | 2,250 | 2,265 | 117,000 | 2,265 |
| 2009-11-18 | 2,475 | 2,475 | 2,315 | 2,340 | 145,400 | 2,340 |
| 2009-11-17 | 2,395 | 2,485 | 2,380 | 2,485 | 110,100 | 2,485 |
| 2009-11-16 | 2,410 | 2,430 | 2,335 | 2,355 | 79,600 | 2,355 |
| 2009-11-13 | 2,425 | 2,465 | 2,410 | 2,420 | 77,000 | 2,420 |
| 2009-11-12 | 2,390 | 2,450 | 2,380 | 2,415 | 94,500 | 2,415 |
| 2009-11-11 | 2,460 | 2,465 | 2,380 | 2,400 | 146,000 | 2,400 |
| 2009-11-10 | 2,495 | 2,515 | 2,455 | 2,470 | 166,700 | 2,470 |
| 2009-11-09 | 2,570 | 2,580 | 2,465 | 2,480 | 174,400 | 2,480 |
| 2009-11-06 | 2,675 | 2,695 | 2,545 | 2,555 | 172,000 | 2,555 |
| 2009-11-05 | 2,655 | 2,695 | 2,625 | 2,695 | 108,300 | 2,695 |
| 2009-11-04 | 2,750 | 2,750 | 2,690 | 2,690 | 114,800 | 2,690 |
| 2009-11-02 | 2,800 | 2,810 | 2,765 | 2,785 | 72,000 | 2,785 |
| 2009-10-30 | 2,815 | 2,845 | 2,775 | 2,830 | 69,800 | 2,830 |
| 2009-10-29 | 2,790 | 2,825 | 2,765 | 2,825 | 101,700 | 2,825 |
| 2009-10-28 | 2,885 | 2,885 | 2,795 | 2,815 | 157,100 | 2,815 |
| 2009-10-27 | 2,940 | 2,945 | 2,900 | 2,925 | 58,300 | 2,925 |
| 2009-10-26 | 3,010 | 3,050 | 2,980 | 2,980 | 38,300 | 2,980 |
| 2009-10-23 | 3,030 | 3,070 | 2,995 | 3,010 | 57,200 | 3,010 |
| 2009-10-22 | 3,050 | 3,100 | 3,030 | 3,070 | 49,400 | 3,070 |
| 2009-10-21 | 2,980 | 3,100 | 2,980 | 3,080 | 64,000 | 3,080 |
| 2009-10-20 | 2,980 | 3,010 | 2,975 | 2,985 | 29,100 | 2,985 |
| 2009-10-19 | 2,915 | 2,970 | 2,915 | 2,955 | 45,100 | 2,955 |
| 2009-10-16 | 3,000 | 3,060 | 2,945 | 2,985 | 59,000 | 2,985 |
| 2009-10-15 | 2,875 | 3,020 | 2,865 | 3,000 | 166,900 | 3,000 |
| 2009-10-14 | 2,930 | 2,940 | 2,870 | 2,900 | 81,900 | 2,900 |
| 2009-10-13 | 2,840 | 2,915 | 2,835 | 2,895 | 151,000 | 2,895 |
| 2009-10-09 | 2,935 | 2,935 | 2,820 | 2,825 | 174,800 | 2,825 |
| 2009-10-08 | 3,000 | 3,000 | 2,925 | 2,925 | 62,400 | 2,925 |
| 2009-10-07 | 3,030 | 3,050 | 2,955 | 3,000 | 77,000 | 3,000 |
| 2009-10-06 | 3,210 | 3,210 | 2,970 | 3,010 | 162,200 | 3,010 |
| 2009-10-05 | 3,170 | 3,220 | 3,160 | 3,190 | 20,800 | 3,190 |
| 2009-10-02 | 3,260 | 3,260 | 3,140 | 3,220 | 38,400 | 3,220 |
| 2009-10-01 | 3,310 | 3,310 | 3,260 | 3,310 | 27,900 | 3,310 |
| 2009-09-30 | 3,250 | 3,330 | 3,240 | 3,310 | 68,500 | 3,310 |
| 2009-09-29 | 3,200 | 3,280 | 3,190 | 3,250 | 59,900 | 3,250 |
| 2009-09-28 | 3,100 | 3,240 | 3,100 | 3,190 | 16,700 | 3,190 |
| 2009-09-25 | 3,220 | 3,220 | 3,130 | 3,150 | 27,300 | 3,150 |
| 2009-09-24 | 3,220 | 3,260 | 3,200 | 3,230 | 56,200 | 3,230 |
| 2009-09-18 | 3,250 | 3,250 | 3,130 | 3,190 | 71,200 | 3,190 |
| 2009-09-17 | 3,310 | 3,310 | 3,180 | 3,240 | 69,700 | 3,240 |
| 2009-09-16 | 3,330 | 3,340 | 3,260 | 3,270 | 44,600 | 3,270 |
| 2009-09-15 | 3,410 | 3,410 | 3,330 | 3,330 | 39,500 | 3,330 |
| 2009-09-14 | 3,430 | 3,440 | 3,410 | 3,410 | 20,900 | 3,410 |
| 2009-09-11 | 3,460 | 3,470 | 3,440 | 3,440 | 70,000 | 3,440 |
| 2009-09-10 | 3,460 | 3,530 | 3,450 | 3,480 | 66,000 | 3,480 |
| 2009-09-09 | 3,340 | 3,540 | 3,320 | 3,470 | 126,900 | 3,470 |
| 2009-09-08 | 3,270 | 3,340 | 3,260 | 3,320 | 51,200 | 3,320 |
| 2009-09-07 | 3,250 | 3,270 | 3,220 | 3,240 | 10,800 | 3,240 |
| 2009-09-04 | 3,300 | 3,320 | 3,230 | 3,240 | 39,300 | 3,240 |
| 2009-09-03 | 3,160 | 3,350 | 3,150 | 3,300 | 127,600 | 3,300 |
| 2009-09-02 | 3,070 | 3,170 | 3,030 | 3,160 | 54,700 | 3,160 |
| 2009-09-01 | 2,995 | 3,090 | 2,995 | 3,080 | 36,100 | 3,080 |
| 2009-08-31 | 3,050 | 3,070 | 2,980 | 3,000 | 39,300 | 3,000 |
| 2009-08-28 | 3,050 | 3,090 | 3,030 | 3,070 | 20,000 | 3,070 |
| 2009-08-27 | 3,070 | 3,090 | 3,000 | 3,030 | 33,500 | 3,030 |
| 2009-08-26 | 3,050 | 3,080 | 3,040 | 3,070 | 30,700 | 3,070 |
| 2009-08-25 | 3,120 | 3,120 | 3,050 | 3,050 | 33,600 | 3,050 |
| 2009-08-24 | 3,120 | 3,140 | 3,120 | 3,120 | 7,700 | 3,120 |
| 2009-08-21 | 3,140 | 3,150 | 3,080 | 3,120 | 29,300 | 3,120 |
| 2009-08-20 | 3,090 | 3,140 | 3,080 | 3,120 | 13,300 | 3,120 |
| 2009-08-19 | 3,120 | 3,140 | 3,100 | 3,110 | 5,600 | 3,110 |
| 2009-08-18 | 3,120 | 3,130 | 3,100 | 3,110 | 23,600 | 3,110 |
| 2009-08-17 | 3,190 | 3,200 | 3,130 | 3,170 | 22,400 | 3,170 |
| 2009-08-14 | 3,140 | 3,200 | 3,140 | 3,200 | 31,900 | 3,200 |
| 2009-08-13 | 3,090 | 3,150 | 3,090 | 3,130 | 31,100 | 3,130 |
| 2009-08-12 | 3,110 | 3,110 | 3,060 | 3,060 | 39,200 | 3,060 |
| 2009-08-11 | 3,040 | 3,140 | 3,030 | 3,120 | 70,700 | 3,120 |
| 2009-08-10 | 2,995 | 3,040 | 2,990 | 3,030 | 27,900 | 3,030 |
| 2009-08-07 | 2,990 | 3,040 | 2,980 | 2,980 | 37,300 | 2,980 |
| 2009-08-06 | 3,050 | 3,050 | 3,030 | 3,040 | 23,300 | 3,040 |
| 2009-08-05 | 2,995 | 3,050 | 2,965 | 3,020 | 37,200 | 3,020 |
| 2009-08-04 | 3,070 | 3,070 | 2,950 | 2,970 | 54,700 | 2,970 |
| 2009-08-03 | 2,960 | 3,030 | 2,960 | 3,020 | 44,800 | 3,020 |
| 2009-07-31 | 2,975 | 2,975 | 2,935 | 2,945 | 37,200 | 2,945 |
| 2009-07-30 | 2,925 | 2,960 | 2,900 | 2,905 | 47,600 | 2,905 |
| 2009-07-29 | 2,975 | 2,975 | 2,910 | 2,930 | 42,100 | 2,930 |
| 2009-07-28 | 3,030 | 3,040 | 2,975 | 2,990 | 22,200 | 2,990 |
| 2009-07-27 | 3,060 | 3,090 | 3,020 | 3,030 | 28,400 | 3,030 |
| 2009-07-24 | 3,010 | 3,050 | 2,990 | 3,020 | 37,300 | 3,020 |
| 2009-07-23 | 2,985 | 3,040 | 2,985 | 3,000 | 51,200 | 3,000 |
| 2009-07-22 | 2,945 | 2,995 | 2,935 | 2,985 | 70,900 | 2,985 |
| 2009-07-21 | 2,930 | 2,950 | 2,925 | 2,940 | 37,100 | 2,940 |
| 2009-07-17 | 2,910 | 2,915 | 2,885 | 2,900 | 35,600 | 2,900 |
| 2009-07-16 | 2,900 | 2,915 | 2,860 | 2,870 | 36,700 | 2,870 |
| 2009-07-15 | 2,870 | 2,915 | 2,840 | 2,895 | 36,800 | 2,895 |
| 2009-07-14 | 2,930 | 2,930 | 2,820 | 2,840 | 46,300 | 2,840 |
| 2009-07-13 | 2,940 | 2,970 | 2,875 | 2,890 | 57,800 | 2,890 |
| 2009-07-10 | 2,930 | 2,930 | 2,820 | 2,915 | 92,600 | 2,915 |
| 2009-07-09 | 2,850 | 2,925 | 2,845 | 2,905 | 97,300 | 2,905 |
| 2009-07-08 | 2,790 | 2,870 | 2,780 | 2,840 | 56,400 | 2,840 |
| 2009-07-07 | 2,755 | 2,875 | 2,755 | 2,820 | 111,300 | 2,820 |
| 2009-07-06 | 2,710 | 2,730 | 2,705 | 2,705 | 16,200 | 2,705 |
| 2009-07-03 | 2,720 | 2,725 | 2,700 | 2,710 | 21,000 | 2,710 |
| 2009-07-02 | 2,730 | 2,735 | 2,710 | 2,715 | 26,600 | 2,715 |
| 2009-07-01 | 2,780 | 2,780 | 2,725 | 2,730 | 48,500 | 2,730 |
| 2009-06-30 | 2,830 | 2,830 | 2,760 | 2,770 | 35,200 | 2,770 |
| 2009-06-29 | 2,785 | 2,820 | 2,780 | 2,800 | 38,600 | 2,800 |
| 2009-06-26 | 2,790 | 2,795 | 2,770 | 2,785 | 27,000 | 2,785 |
| 2009-06-25 | 2,740 | 2,785 | 2,735 | 2,765 | 32,200 | 2,765 |
| 2009-06-24 | 2,745 | 2,770 | 2,735 | 2,745 | 30,700 | 2,745 |
| 2009-06-23 | 2,725 | 2,800 | 2,725 | 2,765 | 40,100 | 2,765 |
| 2009-06-22 | 2,775 | 2,800 | 2,760 | 2,780 | 41,500 | 2,780 |
| 2009-06-19 | 2,750 | 2,765 | 2,730 | 2,745 | 31,900 | 2,745 |
| 2009-06-18 | 2,775 | 2,795 | 2,730 | 2,775 | 28,500 | 2,775 |
| 2009-06-17 | 2,705 | 2,775 | 2,705 | 2,765 | 33,400 | 2,765 |
| 2009-06-16 | 2,760 | 2,775 | 2,720 | 2,725 | 28,200 | 2,725 |
| 2009-06-15 | 2,725 | 2,800 | 2,725 | 2,800 | 60,900 | 2,800 |
| 2009-06-12 | 2,740 | 2,740 | 2,705 | 2,720 | 46,500 | 2,720 |
| 2009-06-11 | 2,730 | 2,730 | 2,710 | 2,710 | 26,300 | 2,710 |
| 2009-06-10 | 2,720 | 2,730 | 2,705 | 2,715 | 49,600 | 2,715 |
| 2009-06-09 | 2,675 | 2,725 | 2,670 | 2,720 | 41,300 | 2,720 |
| 2009-06-08 | 2,695 | 2,710 | 2,635 | 2,695 | 133,000 | 2,695 |
| 2009-06-05 | 2,785 | 2,795 | 2,685 | 2,695 | 99,200 | 2,695 |
| 2009-06-04 | 2,805 | 2,830 | 2,780 | 2,825 | 25,700 | 2,825 |
| 2009-06-03 | 2,840 | 2,840 | 2,805 | 2,825 | 35,200 | 2,825 |
| 2009-06-02 | 2,805 | 2,850 | 2,770 | 2,835 | 106,900 | 2,835 |
| 2009-06-01 | 2,735 | 2,795 | 2,725 | 2,785 | 71,000 | 2,785 |
| 2009-05-29 | 2,725 | 2,760 | 2,720 | 2,720 | 62,000 | 2,720 |
| 2009-05-28 | 2,740 | 2,755 | 2,720 | 2,740 | 64,000 | 2,740 |
| 2009-05-27 | 2,745 | 2,745 | 2,705 | 2,705 | 68,000 | 2,705 |
| 2009-05-26 | 2,665 | 2,770 | 2,655 | 2,750 | 123,100 | 2,750 |
| 2009-05-25 | 2,665 | 2,665 | 2,630 | 2,645 | 62,600 | 2,645 |
| 2009-05-22 | 2,630 | 2,680 | 2,585 | 2,670 | 116,600 | 2,670 |
| 2009-05-21 | 2,650 | 2,665 | 2,600 | 2,655 | 92,200 | 2,655 |
| 2009-05-20 | 2,665 | 2,720 | 2,660 | 2,670 | 109,100 | 2,670 |
| 2009-05-19 | 2,765 | 2,765 | 2,630 | 2,655 | 287,300 | 2,655 |
| 2009-05-18 | 2,785 | 2,805 | 2,730 | 2,760 | 105,100 | 2,760 |
| 2009-05-15 | 3,010 | 3,030 | 2,760 | 2,825 | 232,700 | 2,825 |
| 2009-05-14 | 2,815 | 2,895 | 2,810 | 2,885 | 83,700 | 2,885 |
| 2009-05-13 | 2,815 | 2,835 | 2,780 | 2,820 | 47,700 | 2,820 |
| 2009-05-12 | 2,835 | 2,845 | 2,770 | 2,785 | 66,500 | 2,785 |
| 2009-05-11 | 2,930 | 2,980 | 2,820 | 2,830 | 110,200 | 2,830 |
| 2009-05-08 | 2,825 | 2,940 | 2,810 | 2,930 | 143,800 | 2,930 |
| 2009-05-07 | 2,845 | 2,855 | 2,790 | 2,810 | 45,100 | 2,810 |
| 2009-05-01 | 2,805 | 2,810 | 2,755 | 2,780 | 39,800 | 2,780 |
| 2009-04-30 | 2,725 | 2,800 | 2,710 | 2,755 | 48,400 | 2,755 |
| 2009-04-28 | 2,705 | 2,730 | 2,690 | 2,710 | 55,100 | 2,710 |
| 2009-04-27 | 2,770 | 2,775 | 2,705 | 2,715 | 23,000 | 2,715 |
| 2009-04-24 | 2,755 | 2,775 | 2,720 | 2,730 | 75,600 | 2,730 |
| 2009-04-23 | 2,760 | 2,795 | 2,725 | 2,765 | 73,500 | 2,765 |
| 2009-04-22 | 2,830 | 2,840 | 2,765 | 2,775 | 50,900 | 2,775 |
| 2009-04-21 | 2,765 | 2,820 | 2,735 | 2,820 | 68,500 | 2,820 |
| 2009-04-20 | 2,830 | 2,855 | 2,760 | 2,770 | 74,400 | 2,770 |
| 2009-04-17 | 2,905 | 2,910 | 2,830 | 2,870 | 56,100 | 2,870 |
| 2009-04-16 | 2,915 | 2,945 | 2,875 | 2,905 | 84,600 | 2,905 |
| 2009-04-15 | 2,785 | 2,890 | 2,765 | 2,875 | 72,500 | 2,875 |
| 2009-04-14 | 2,700 | 2,835 | 2,680 | 2,810 | 117,200 | 2,810 |
| 2009-04-13 | 2,755 | 2,765 | 2,690 | 2,700 | 73,700 | 2,700 |
| 2009-04-10 | 2,830 | 2,835 | 2,750 | 2,765 | 61,200 | 2,765 |
| 2009-04-09 | 2,890 | 2,900 | 2,800 | 2,820 | 97,100 | 2,820 |
| 2009-04-08 | 2,855 | 2,875 | 2,810 | 2,850 | 60,900 | 2,850 |
| 2009-04-07 | 2,785 | 2,840 | 2,765 | 2,840 | 57,100 | 2,840 |
| 2009-04-06 | 2,840 | 2,855 | 2,760 | 2,780 | 116,100 | 2,780 |
| 2009-04-03 | 2,910 | 2,915 | 2,810 | 2,830 | 104,900 | 2,830 |
| 2009-04-02 | 2,875 | 2,945 | 2,820 | 2,880 | 113,900 | 2,880 |
| 2009-04-01 | 2,805 | 2,830 | 2,750 | 2,795 | 131,400 | 2,795 |
| 2009-03-31 | 2,870 | 2,935 | 2,800 | 2,820 | 148,100 | 2,820 |
| 2009-03-30 | 2,920 | 3,000 | 2,885 | 2,885 | 64,500 | 2,885 |
| 2009-03-27 | 3,020 | 3,030 | 2,900 | 2,910 | 93,600 | 2,910 |
| 2009-03-26 | 3,120 | 3,120 | 2,975 | 3,010 | 77,900 | 3,010 |
| 2009-03-25 | 3,100 | 3,120 | 3,030 | 3,110 | 46,300 | 3,110 |
| 2009-03-24 | 3,160 | 3,160 | 2,985 | 3,100 | 124,200 | 3,100 |
| 2009-03-23 | 3,010 | 3,070 | 3,010 | 3,060 | 39,000 | 3,060 |
| 2009-03-19 | 2,965 | 3,000 | 2,920 | 3,000 | 92,500 | 3,000 |
| 2009-03-18 | 2,985 | 2,985 | 2,880 | 2,885 | 140,900 | 2,885 |
| 2009-03-17 | 3,130 | 3,130 | 3,000 | 3,000 | 100,200 | 3,000 |
| 2009-03-16 | 3,120 | 3,170 | 3,090 | 3,090 | 72,800 | 3,090 |
| 2009-03-13 | 3,200 | 3,230 | 3,100 | 3,110 | 87,800 | 3,110 |
| 2009-03-12 | 3,240 | 3,260 | 3,180 | 3,200 | 79,700 | 3,200 |
| 2009-03-11 | 3,250 | 3,300 | 3,200 | 3,260 | 122,100 | 3,260 |
| 2009-03-10 | 3,180 | 3,300 | 3,160 | 3,220 | 178,400 | 3,220 |
| 2009-03-09 | 3,080 | 3,140 | 3,070 | 3,130 | 75,000 | 3,130 |
| 2009-03-06 | 3,060 | 3,110 | 3,040 | 3,040 | 42,000 | 3,040 |
| 2009-03-05 | 3,090 | 3,120 | 3,060 | 3,080 | 45,000 | 3,080 |
| 2009-03-04 | 3,050 | 3,090 | 3,000 | 3,090 | 44,000 | 3,090 |
| 2009-03-03 | 3,060 | 3,110 | 3,050 | 3,070 | 42,600 | 3,070 |
| 2009-03-02 | 3,100 | 3,140 | 3,070 | 3,090 | 68,900 | 3,090 |
| 2009-02-27 | 2,965 | 3,090 | 2,950 | 3,090 | 112,200 | 3,090 |
| 2009-02-26 | 3,000 | 3,000 | 2,950 | 2,960 | 60,900 | 2,960 |
| 2009-02-25 | 3,010 | 3,080 | 2,985 | 3,020 | 109,300 | 3,020 |
| 2009-02-24 | 2,900 | 3,030 | 2,870 | 2,985 | 209,500 | 2,985 |
| 2009-02-23 | 2,860 | 2,935 | 2,850 | 2,910 | 177,200 | 2,910 |
| 2009-02-20 | 3,040 | 3,060 | 2,900 | 2,915 | 136,800 | 2,915 |
| 2009-02-19 | 3,080 | 3,130 | 3,030 | 3,090 | 156,700 | 3,090 |
| 2009-02-18 | 3,110 | 3,230 | 3,070 | 3,090 | 174,500 | 3,090 |
| 2009-02-17 | 3,050 | 3,130 | 3,020 | 3,130 | 130,500 | 3,130 |
| 2009-02-16 | 3,030 | 3,070 | 3,020 | 3,040 | 77,800 | 3,040 |
| 2009-02-13 | 3,070 | 3,090 | 3,020 | 3,030 | 107,300 | 3,030 |
| 2009-02-12 | 3,030 | 3,090 | 2,995 | 3,080 | 86,700 | 3,080 |
| 2009-02-10 | 2,985 | 3,100 | 2,980 | 3,080 | 153,100 | 3,080 |
| 2009-02-09 | 2,995 | 3,030 | 2,960 | 2,980 | 127,900 | 2,980 |
| 2009-02-06 | 2,980 | 3,030 | 2,915 | 2,990 | 242,600 | 2,990 |
| 2009-02-05 | 3,020 | 3,020 | 2,885 | 2,890 | 175,200 | 2,890 |
| 2009-02-04 | 2,950 | 3,030 | 2,925 | 2,995 | 163,900 | 2,995 |
| 2009-02-03 | 2,870 | 2,980 | 2,865 | 2,950 | 156,200 | 2,950 |
| 2009-02-02 | 2,890 | 2,890 | 2,785 | 2,825 | 112,000 | 2,825 |
| 2009-01-30 | 2,905 | 2,905 | 2,850 | 2,875 | 67,700 | 2,875 |
| 2009-01-29 | 2,850 | 2,900 | 2,825 | 2,900 | 140,200 | 2,900 |
| 2009-01-28 | 2,755 | 2,810 | 2,735 | 2,810 | 106,300 | 2,810 |
| 2009-01-27 | 2,725 | 2,745 | 2,660 | 2,730 | 132,500 | 2,730 |
| 2009-01-26 | 2,680 | 2,785 | 2,620 | 2,725 | 145,100 | 2,725 |
| 2009-01-23 | 2,700 | 2,715 | 2,655 | 2,680 | 163,400 | 2,680 |
| 2009-01-22 | 2,655 | 2,745 | 2,655 | 2,745 | 98,900 | 2,745 |
| 2009-01-21 | 2,700 | 2,725 | 2,650 | 2,655 | 151,300 | 2,655 |
| 2009-01-20 | 2,900 | 2,925 | 2,780 | 2,780 | 143,100 | 2,780 |
| 2009-01-19 | 2,910 | 2,950 | 2,875 | 2,940 | 186,700 | 2,940 |
| 2009-01-16 | 2,810 | 2,845 | 2,700 | 2,750 | 162,700 | 2,750 |
| 2009-01-15 | 2,720 | 2,880 | 2,670 | 2,845 | 127,400 | 2,845 |
| 2009-01-14 | 2,850 | 2,850 | 2,725 | 2,760 | 130,000 | 2,760 |
| 2009-01-13 | 2,990 | 2,990 | 2,885 | 2,920 | 77,300 | 2,920 |
| 2009-01-09 | 3,080 | 3,080 | 3,020 | 3,050 | 54,500 | 3,050 |
| 2009-01-08 | 2,985 | 3,100 | 2,970 | 3,090 | 141,000 | 3,090 |
| 2009-01-07 | 2,965 | 2,990 | 2,920 | 2,975 | 153,100 | 2,975 |
| 2009-01-06 | 3,010 | 3,020 | 2,995 | 3,000 | 124,900 | 3,000 |
| 2009-01-05 | 3,080 | 3,080 | 3,010 | 3,010 | 40,000 | 3,010 |
分割・併合履歴 ： [2004-07-27]1株→2株
